Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 140920C00018000 C 09/20/14 18.0 22.00 25.90
MLNX 140920C00019000 C 09/20/14 19.0 20.60 25.10
MLNX 140920C00020000 C 09/20/14 20.0 20.00 23.90
MLNX 140920C00021000 C 09/20/14 21.0 19.00 22.90
MLNX 140920C00023000 C 09/20/14 23.0 16.80 20.90
MLNX 140920C00024000 C 09/20/14 24.0 15.90 19.90
MLNX 140920C00025000 C 09/20/14 25.0 15.00 19.00
MLNX 140920C00026000 C 09/20/14 26.0 14.60 18.00
MLNX 140920C00027000 C 09/20/14 27.0 13.50 17.00
MLNX 140920C00028000 C 09/20/14 28.0 13.30 15.20
MLNX 140920C00029000 C 09/20/14 29.0 11.00 14.90
MLNX 140920C00030000 C 09/20/14 30.0 11.30 13.10
MLNX 140920C00031000 C 09/20/14 31.0 9.00 12.90
MLNX 140920C00032000 C 09/20/14 32.0 8.00 11.90
MLNX 140920C00033000 C 09/20/14 33.0 7.10 10.90
MLNX 140920C00034000 C 09/20/14 34.0 7.40 8.90
MLNX 140920C00035000 C 09/20/14 35.0 6.40 7.80
MLNX 140920C00036000 C 09/20/14 36.0 5.50 6.80
MLNX 140920C00037000 C 09/20/14 37.0 4.60 5.80
MLNX 140920C00038000 C 09/20/14 38.0 3.90 4.40
MLNX 140920C00039000 C 09/20/14 39.0 3.00 3.50
MLNX 140920C00040000 C 09/20/14 40.0 2.40 2.70
MLNX 140920C00041000 C 09/20/14 41.0 1.75 2.00
MLNX 140920C00042000 C 09/20/14 42.0 1.20 1.40
MLNX 140920C00043000 C 09/20/14 43.0 0.75 1.05
MLNX 140920C00044000 C 09/20/14 44.0 0.50 0.65
MLNX 140920C00045000 C 09/20/14 45.0 0.35 0.45
MLNX 140920C00046000 C 09/20/14 46.0 0.20 0.35
MLNX 140920C00047000 C 09/20/14 47.0 0.05 0.30
MLNX 140920C00048000 C 09/20/14 48.0 0.00 0.15
MLNX 140920C00049000 C 09/20/14 49.0 0.00 0.25
MLNX 140920C00050000 C 09/20/14 50.0 0.00 0.25
MLNX 140920C00052500 C 09/20/14 52.5 0.00 0.25
MLNX 140920C00055000 C 09/20/14 55.0 0.00 0.15
MLNX 140920C00060000 C 09/20/14 60.0 0.00 0.25
MLNX 140920P00018000 P 09/20/14 18.0 0.00 0.25
MLNX 140920P00019000 P 09/20/14 19.0 0.00 0.25
MLNX 140920P00020000 P 09/20/14 20.0 0.00 0.25
MLNX 140920P00021000 P 09/20/14 21.0 0.00 0.25
MLNX 140920P00023000 P 09/20/14 23.0 0.00 0.25
MLNX 140920P00024000 P 09/20/14 24.0 0.00 0.25
MLNX 140920P00025000 P 09/20/14 25.0 0.00 0.25
MLNX 140920P00026000 P 09/20/14 26.0 0.00 0.25
MLNX 140920P00027000 P 09/20/14 27.0 0.00 0.25
MLNX 140920P00028000 P 09/20/14 28.0 0.00 0.25
MLNX 140920P00029000 P 09/20/14 29.0 0.00 0.25
MLNX 140920P00030000 P 09/20/14 30.0 0.00 0.25
MLNX 140920P00031000 P 09/20/14 31.0 0.05 0.25
MLNX 140920P00032000 P 09/20/14 32.0 0.00 0.25
MLNX 140920P00033000 P 09/20/14 33.0 0.00 0.25
MLNX 140920P00034000 P 09/20/14 34.0 0.00 0.25
MLNX 140920P00035000 P 09/20/14 35.0 0.05 0.30
MLNX 140920P00036000 P 09/20/14 36.0 0.05 0.30
MLNX 140920P00037000 P 09/20/14 37.0 0.10 0.35
MLNX 140920P00038000 P 09/20/14 38.0 0.30 0.50
MLNX 140920P00039000 P 09/20/14 39.0 0.45 0.60
MLNX 140920P00040000 P 09/20/14 40.0 0.70 0.80
MLNX 140920P00041000 P 09/20/14 41.0 1.00 1.20
MLNX 140920P00042000 P 09/20/14 42.0 1.45 1.65
MLNX 140920P00043000 P 09/20/14 43.0 2.00 2.20
MLNX 140920P00044000 P 09/20/14 44.0 2.70 3.10
MLNX 140920P00045000 P 09/20/14 45.0 3.00 4.00
MLNX 140920P00046000 P 09/20/14 46.0 3.80 4.90
MLNX 140920P00047000 P 09/20/14 47.0 3.70 5.90
MLNX 140920P00048000 P 09/20/14 48.0 4.70 6.90
MLNX 140920P00049000 P 09/20/14 49.0 6.40 7.80
MLNX 140920P00050000 P 09/20/14 50.0 6.20 8.80
MLNX 140920P00052500 P 09/20/14 52.5 8.50 12.60
MLNX 140920P00055000 P 09/20/14 55.0 12.00 13.70
MLNX 140920P00060000 P 09/20/14 60.0 16.20 20.10
MLNX 141018C00023000 C 10/18/14 23.0 17.10 20.90
MLNX 141018C00024000 C 10/18/14 24.0 16.10 19.90
MLNX 141018C00025000 C 10/18/14 25.0 16.30 18.20
MLNX 141018C00026000 C 10/18/14 26.0 14.00 17.90
MLNX 141018C00027000 C 10/18/14 27.0 13.80 16.20
MLNX 141018C00028000 C 10/18/14 28.0 12.00 15.90
MLNX 141018C00029000 C 10/18/14 29.0 12.30 14.20
MLNX 141018C00030000 C 10/18/14 30.0 11.40 13.30
MLNX 141018C00031000 C 10/18/14 31.0 9.00 13.00
MLNX 141018C00032000 C 10/18/14 32.0 8.20 12.00
MLNX 141018C00033000 C 10/18/14 33.0 8.50 10.20
MLNX 141018C00034000 C 10/18/14 34.0 7.60 8.90
MLNX 141018C00035000 C 10/18/14 35.0 6.70 8.10
MLNX 141018C00036000 C 10/18/14 36.0 5.90 7.00
MLNX 141018C00037000 C 10/18/14 37.0 5.10 6.10
MLNX 141018C00038000 C 10/18/14 38.0 4.30 5.30
MLNX 141018C00039000 C 10/18/14 39.0 3.70 4.20
MLNX 141018C00040000 C 10/18/14 40.0 3.00 3.40
MLNX 141018C00041000 C 10/18/14 41.0 2.40 2.80
MLNX 141018C00042000 C 10/18/14 42.0 1.95 2.30
MLNX 141018C00043000 C 10/18/14 43.0 1.60 2.00
MLNX 141018C00044000 C 10/18/14 44.0 1.35 1.55
MLNX 141018C00045000 C 10/18/14 45.0 0.95 1.30
MLNX 141018C00046000 C 10/18/14 46.0 0.75 1.00
MLNX 141018C00047000 C 10/18/14 47.0 0.50 0.70
MLNX 141018C00048000 C 10/18/14 48.0 0.40 0.70
MLNX 141018C00049000 C 10/18/14 49.0 0.30 0.60
MLNX 141018C00050000 C 10/18/14 50.0 0.20 0.45
MLNX 141018P00023000 P 10/18/14 23.0 0.00 0.25
MLNX 141018P00024000 P 10/18/14 24.0 0.00 0.25
MLNX 141018P00025000 P 10/18/14 25.0 0.00 0.25
MLNX 141018P00026000 P 10/18/14 26.0 0.00 0.25
MLNX 141018P00027000 P 10/18/14 27.0 0.00 0.25
MLNX 141018P00028000 P 10/18/14 28.0 0.00 0.25
MLNX 141018P00029000 P 10/18/14 29.0 0.00 0.25
MLNX 141018P00030000 P 10/18/14 30.0 0.00 0.25
MLNX 141018P00031000 P 10/18/14 31.0 0.00 0.30
MLNX 141018P00032000 P 10/18/14 32.0 0.05 0.35
MLNX 141018P00033000 P 10/18/14 33.0 0.10 0.35
MLNX 141018P00034000 P 10/18/14 34.0 0.15 0.45
MLNX 141018P00035000 P 10/18/14 35.0 0.25 0.50
MLNX 141018P00036000 P 10/18/14 36.0 0.35 0.65
MLNX 141018P00037000 P 10/18/14 37.0 0.55 0.85
MLNX 141018P00038000 P 10/18/14 38.0 0.70 1.05
MLNX 141018P00039000 P 10/18/14 39.0 1.00 1.30
MLNX 141018P00040000 P 10/18/14 40.0 1.35 1.65
MLNX 141018P00041000 P 10/18/14 41.0 1.75 2.15
MLNX 141018P00042000 P 10/18/14 42.0 2.25 2.75
MLNX 141018P00043000 P 10/18/14 43.0 2.85 3.20
MLNX 141018P00044000 P 10/18/14 44.0 3.30 4.00
MLNX 141018P00045000 P 10/18/14 45.0 4.20 4.50
MLNX 141018P00046000 P 10/18/14 46.0 4.30 5.50
MLNX 141018P00047000 P 10/18/14 47.0 5.10 6.30
MLNX 141018P00048000 P 10/18/14 48.0 5.70 7.20
MLNX 141018P00049000 P 10/18/14 49.0 7.00 8.10
MLNX 141018P00050000 P 10/18/14 50.0 7.90 9.00
MLNX 141220C00016000 C 12/20/14 16.0 24.00 27.90
MLNX 141220C00018000 C 12/20/14 18.0 22.00 26.00
MLNX 141220C00019000 C 12/20/14 19.0 21.00 24.90
MLNX 141220C00020000 C 12/20/14 20.0 20.00 24.00
MLNX 141220C00021000 C 12/20/14 21.0 18.90 22.90
MLNX 141220C00023000 C 12/20/14 23.0 17.00 21.00
MLNX 141220C00024000 C 12/20/14 24.0 16.10 20.00
MLNX 141220C00025000 C 12/20/14 25.0 15.00 19.00
MLNX 141220C00026000 C 12/20/14 26.0 14.00 18.00
MLNX 141220C00027000 C 12/20/14 27.0 14.40 15.80
MLNX 141220C00028000 C 12/20/14 28.0 13.40 15.30
MLNX 141220C00029000 C 12/20/14 29.0 11.20 15.20
MLNX 141220C00030000 C 12/20/14 30.0 10.30 14.40
MLNX 141220C00031000 C 12/20/14 31.0 11.00 12.60
MLNX 141220C00032000 C 12/20/14 32.0 10.10 11.70
MLNX 141220C00033000 C 12/20/14 33.0 9.00 10.40
MLNX 141220C00034000 C 12/20/14 34.0 8.30 10.50
MLNX 141220C00035000 C 12/20/14 35.0 7.70 8.90
MLNX 141220C00036000 C 12/20/14 36.0 7.10 8.10
MLNX 141220C00037000 C 12/20/14 37.0 6.40 7.20
MLNX 141220C00038000 C 12/20/14 38.0 5.80 6.90
MLNX 141220C00039000 C 12/20/14 39.0 5.00 6.30
MLNX 141220C00040000 C 12/20/14 40.0 4.70 5.50
MLNX 141220C00041000 C 12/20/14 41.0 4.30 4.90
MLNX 141220C00042000 C 12/20/14 42.0 3.90 4.20
MLNX 141220C00043000 C 12/20/14 43.0 3.40 4.10
MLNX 141220C00044000 C 12/20/14 44.0 2.85 3.80
MLNX 141220C00045000 C 12/20/14 45.0 2.75 3.20
MLNX 141220C00046000 C 12/20/14 46.0 2.45 2.85
MLNX 141220C00047000 C 12/20/14 47.0 2.15 2.65
MLNX 141220C00048000 C 12/20/14 48.0 1.85 2.45
MLNX 141220C00049000 C 12/20/14 49.0 1.65 2.05
MLNX 141220C00050000 C 12/20/14 50.0 1.40 1.80
MLNX 141220C00052500 C 12/20/14 52.5 1.00 1.35
MLNX 141220C00055000 C 12/20/14 55.0 0.60 0.90
MLNX 141220C00060000 C 12/20/14 60.0 0.20 0.50
MLNX 141220P00016000 P 12/20/14 16.0 0.00 0.25
MLNX 141220P00018000 P 12/20/14 18.0 0.00 0.25
MLNX 141220P00019000 P 12/20/14 19.0 0.00 0.25
MLNX 141220P00020000 P 12/20/14 20.0 0.00 0.25
MLNX 141220P00021000 P 12/20/14 21.0 0.00 0.25
MLNX 141220P00023000 P 12/20/14 23.0 0.00 0.30
MLNX 141220P00024000 P 12/20/14 24.0 0.00 0.25
MLNX 141220P00025000 P 12/20/14 25.0 0.05 0.30
MLNX 141220P00026000 P 12/20/14 26.0 0.10 0.35
MLNX 141220P00027000 P 12/20/14 27.0 0.15 0.40
MLNX 141220P00028000 P 12/20/14 28.0 0.25 0.50
MLNX 141220P00029000 P 12/20/14 29.0 0.30 1.20
MLNX 141220P00030000 P 12/20/14 30.0 0.45 0.70
MLNX 141220P00031000 P 12/20/14 31.0 0.50 0.80
MLNX 141220P00032000 P 12/20/14 32.0 0.40 1.90
MLNX 141220P00033000 P 12/20/14 33.0 0.85 1.15
MLNX 141220P00034000 P 12/20/14 34.0 1.05 1.35
MLNX 141220P00035000 P 12/20/14 35.0 1.45 1.60
MLNX 141220P00036000 P 12/20/14 36.0 1.75 2.00
MLNX 141220P00037000 P 12/20/14 37.0 1.85 2.25
MLNX 141220P00038000 P 12/20/14 38.0 2.15 2.60
MLNX 141220P00039000 P 12/20/14 39.0 2.85 3.10
MLNX 141220P00040000 P 12/20/14 40.0 3.20 3.50
MLNX 141220P00041000 P 12/20/14 41.0 3.70 4.00
MLNX 141220P00042000 P 12/20/14 42.0 4.20 4.60
MLNX 141220P00043000 P 12/20/14 43.0 4.80 5.20
MLNX 141220P00044000 P 12/20/14 44.0 5.40 5.90
MLNX 141220P00045000 P 12/20/14 45.0 6.00 6.50
MLNX 141220P00046000 P 12/20/14 46.0 6.70 7.20
MLNX 141220P00047000 P 12/20/14 47.0 7.40 7.90
MLNX 141220P00048000 P 12/20/14 48.0 7.90 8.60
MLNX 141220P00049000 P 12/20/14 49.0 8.90 9.40
MLNX 141220P00050000 P 12/20/14 50.0 8.80 10.20
MLNX 141220P00052500 P 12/20/14 52.5 10.80 12.40
MLNX 141220P00055000 P 12/20/14 55.0 12.80 14.80
MLNX 141220P00060000 P 12/20/14 60.0 17.20 19.20
MLNX 150117C00016000 C 01/17/15 16.0 24.00 27.90
MLNX 150117C00018000 C 01/17/15 18.0 22.00 25.80
MLNX 150117C00019000 C 01/17/15 19.0 21.00 25.00
MLNX 150117C00020000 C 01/17/15 20.0 20.00 24.00
MLNX 150117C00021000 C 01/17/15 21.0 19.00 23.00
MLNX 150117C00023000 C 01/17/15 23.0 17.10 21.00
MLNX 150117C00024000 C 01/17/15 24.0 16.10 20.00
MLNX 150117C00025000 C 01/17/15 25.0 15.10 19.10
MLNX 150117C00026000 C 01/17/15 26.0 14.20 18.20
MLNX 150117C00027000 C 01/17/15 27.0 14.20 16.00
MLNX 150117C00028000 C 01/17/15 28.0 12.30 16.40
MLNX 150117C00029000 C 01/17/15 29.0 11.50 15.30
MLNX 150117C00030000 C 01/17/15 30.0 11.60 13.60
MLNX 150117C00031000 C 01/17/15 31.0 11.10 12.70
MLNX 150117C00032000 C 01/17/15 32.0 10.10 12.10
MLNX 150117C00033000 C 01/17/15 33.0 9.60 10.80
MLNX 150117C00034000 C 01/17/15 34.0 8.80 10.20
MLNX 150117C00035000 C 01/17/15 35.0 8.10 9.20
MLNX 150117C00036000 C 01/17/15 36.0 7.40 8.50
MLNX 150117C00037000 C 01/17/15 37.0 6.70 7.50
MLNX 150117C00038000 C 01/17/15 38.0 6.10 7.30
MLNX 150117C00039000 C 01/17/15 39.0 5.50 6.30
MLNX 150117C00040000 C 01/17/15 40.0 5.10 5.60
MLNX 150117C00041000 C 01/17/15 41.0 4.60 5.20
MLNX 150117C00042000 C 01/17/15 42.0 3.90 4.90
MLNX 150117C00043000 C 01/17/15 43.0 3.70 4.10
MLNX 150117C00044000 C 01/17/15 44.0 3.30 3.70
MLNX 150117C00045000 C 01/17/15 45.0 2.85 3.50
MLNX 150117C00046000 C 01/17/15 46.0 2.60 3.40
MLNX 150117C00047000 C 01/17/15 47.0 2.00 4.40
MLNX 150117C00048000 C 01/17/15 48.0 2.05 2.75
MLNX 150117C00049000 C 01/17/15 49.0 1.50 2.55
MLNX 150117C00050000 C 01/17/15 50.0 1.70 1.90
MLNX 150117C00052500 C 01/17/15 52.5 1.10 1.75
MLNX 150117C00055000 C 01/17/15 55.0 0.75 1.20
MLNX 150117C00057500 C 01/17/15 57.5 0.50 1.50
MLNX 150117C00060000 C 01/17/15 60.0 0.30 0.60
MLNX 150117C00062500 C 01/17/15 62.5 0.20 0.45
MLNX 150117C00065000 C 01/17/15 65.0 0.10 0.35
MLNX 150117C00067500 C 01/17/15 67.5 0.05 0.30
MLNX 150117C00070000 C 01/17/15 70.0 0.00 0.30
MLNX 150117C00075000 C 01/17/15 75.0 0.00 0.30
MLNX 150117C00077500 C 01/17/15 77.5 0.00 0.25
MLNX 150117C00080000 C 01/17/15 80.0 0.00 0.25
MLNX 150117C00082500 C 01/17/15 82.5 0.00 0.25
MLNX 150117C00085000 C 01/17/15 85.0 0.00 0.25
MLNX 150117C00087500 C 01/17/15 87.5 0.00 0.25
MLNX 150117C00090000 C 01/17/15 90.0 0.00 0.25
MLNX 150117C00092500 C 01/17/15 92.5 0.00 0.25
MLNX 150117C00095000 C 01/17/15 95.0 0.00 0.25
MLNX 150117C00100000 C 01/17/15 100.0 0.00 0.25
MLNX 150117C00105000 C 01/17/15 105.0 0.00 0.25
MLNX 150117C00110000 C 01/17/15 110.0 0.00 0.25
MLNX 150117C00115000 C 01/17/15 115.0 0.00 0.25
MLNX 150117C00120000 C 01/17/15 120.0 0.00 0.25
MLNX 150117C00125000 C 01/17/15 125.0 0.00 0.25
MLNX 150117P00016000 P 01/17/15 16.0 0.00 0.25
MLNX 150117P00018000 P 01/17/15 18.0 0.00 0.25
MLNX 150117P00019000 P 01/17/15 19.0 0.00 0.25
MLNX 150117P00020000 P 01/17/15 20.0 0.00 0.25
MLNX 150117P00021000 P 01/17/15 21.0 0.00 0.25
MLNX 150117P00023000 P 01/17/15 23.0 0.05 0.30
MLNX 150117P00024000 P 01/17/15 24.0 0.10 0.35
MLNX 150117P00025000 P 01/17/15 25.0 0.15 0.40
MLNX 150117P00026000 P 01/17/15 26.0 0.15 0.45
MLNX 150117P00027000 P 01/17/15 27.0 0.30 0.55
MLNX 150117P00028000 P 01/17/15 28.0 0.30 0.75
MLNX 150117P00029000 P 01/17/15 29.0 0.45 0.75
MLNX 150117P00030000 P 01/17/15 30.0 0.55 1.00
MLNX 150117P00031000 P 01/17/15 31.0 0.70 1.15
MLNX 150117P00032000 P 01/17/15 32.0 0.90 1.30
MLNX 150117P00033000 P 01/17/15 33.0 1.10 1.90
MLNX 150117P00034000 P 01/17/15 34.0 1.30 2.00
MLNX 150117P00035000 P 01/17/15 35.0 1.55 2.00
MLNX 150117P00036000 P 01/17/15 36.0 1.85 2.30
MLNX 150117P00037000 P 01/17/15 37.0 2.10 2.80
MLNX 150117P00038000 P 01/17/15 38.0 2.45 3.20
MLNX 150117P00039000 P 01/17/15 39.0 2.80 3.50
MLNX 150117P00040000 P 01/17/15 40.0 3.30 3.90
MLNX 150117P00041000 P 01/17/15 41.0 3.80 4.40
MLNX 150117P00042000 P 01/17/15 42.0 4.30 5.00
MLNX 150117P00043000 P 01/17/15 43.0 4.70 5.70
MLNX 150117P00044000 P 01/17/15 44.0 4.90 6.30
MLNX 150117P00045000 P 01/17/15 45.0 6.00 6.80
MLNX 150117P00046000 P 01/17/15 46.0 6.70 7.50
MLNX 150117P00047000 P 01/17/15 47.0 5.80 9.20
MLNX 150117P00048000 P 01/17/15 48.0 7.80 8.90
MLNX 150117P00049000 P 01/17/15 49.0 8.90 9.80
MLNX 150117P00050000 P 01/17/15 50.0 9.40 10.40
MLNX 150117P00052500 P 01/17/15 52.5 9.90 14.00
MLNX 150117P00055000 P 01/17/15 55.0 13.30 14.70
MLNX 150117P00057500 P 01/17/15 57.5 14.30 18.30
MLNX 150117P00060000 P 01/17/15 60.0 16.70 20.60
MLNX 150117P00062500 P 01/17/15 62.5 19.80 21.70
MLNX 150117P00065000 P 01/17/15 65.0 21.50 25.30
MLNX 150117P00067500 P 01/17/15 67.5 23.90 27.80
MLNX 150117P00070000 P 01/17/15 70.0 26.30 30.20
MLNX 150117P00075000 P 01/17/15 75.0 31.20 35.20
MLNX 150117P00077500 P 01/17/15 77.5 33.70 37.60
MLNX 150117P00080000 P 01/17/15 80.0 36.30 40.20
MLNX 150117P00082500 P 01/17/15 82.5 38.60 42.60
MLNX 150117P00085000 P 01/17/15 85.0 41.10 45.10
MLNX 150117P00087500 P 01/17/15 87.5 43.70 47.60
MLNX 150117P00090000 P 01/17/15 90.0 46.20 50.10
MLNX 150117P00092500 P 01/17/15 92.5 48.50 52.60
MLNX 150117P00095000 P 01/17/15 95.0 51.10 55.10
MLNX 150117P00100000 P 01/17/15 100.0 56.10 60.10
MLNX 150117P00105000 P 01/17/15 105.0 61.30 65.10
MLNX 150117P00110000 P 01/17/15 110.0 66.10 70.00
MLNX 150117P00115000 P 01/17/15 115.0 71.10 75.00
MLNX 150117P00120000 P 01/17/15 120.0 76.10 80.00
MLNX 150117P00125000 P 01/17/15 125.0 81.10 85.00
MLNX 150320C00019000 C 03/20/15 19.0 21.10 25.00
MLNX 150320C00020000 C 03/20/15 20.0 21.30 22.80
MLNX 150320C00021000 C 03/20/15 21.0 19.00 23.00
MLNX 150320C00023000 C 03/20/15 23.0 17.30 21.20
MLNX 150320C00024000 C 03/20/15 24.0 17.50 19.00
MLNX 150320C00025000 C 03/20/15 25.0 16.70 18.10
MLNX 150320C00026000 C 03/20/15 26.0 14.50 18.40
MLNX 150320C00027000 C 03/20/15 27.0 13.70 17.60
MLNX 150320C00028000 C 03/20/15 28.0 14.20 15.80
MLNX 150320C00029000 C 03/20/15 29.0 13.20 15.00
MLNX 150320C00030000 C 03/20/15 30.0 12.20 14.20
MLNX 150320C00031000 C 03/20/15 31.0 11.40 13.40
MLNX 150320C00032000 C 03/20/15 32.0 10.60 12.60
MLNX 150320C00033000 C 03/20/15 33.0 10.10 12.10
MLNX 150320C00034000 C 03/20/15 34.0 9.60 10.80
MLNX 150320C00035000 C 03/20/15 35.0 9.00 10.30
MLNX 150320C00036000 C 03/20/15 36.0 8.40 9.40
MLNX 150320C00037000 C 03/20/15 37.0 7.70 9.00
MLNX 150320C00038000 C 03/20/15 38.0 6.90 8.40
MLNX 150320C00039000 C 03/20/15 39.0 5.70 9.40
MLNX 150320C00040000 C 03/20/15 40.0 6.00 7.40
MLNX 150320C00041000 C 03/20/15 41.0 5.70 6.70
MLNX 150320C00042000 C 03/20/15 42.0 3.50 7.80
MLNX 150320C00043000 C 03/20/15 43.0 4.60 5.70
MLNX 150320C00044000 C 03/20/15 44.0 4.30 5.80
MLNX 150320C00045000 C 03/20/15 45.0 4.00 4.90
MLNX 150320C00046000 C 03/20/15 46.0 3.60 4.50
MLNX 150320C00047000 C 03/20/15 47.0 3.20 4.10
MLNX 150320C00048000 C 03/20/15 48.0 2.95 3.80
MLNX 150320C00049000 C 03/20/15 49.0 2.75 3.50
MLNX 150320C00050000 C 03/20/15 50.0 2.50 3.20
MLNX 150320C00052500 C 03/20/15 52.5 1.85 2.80
MLNX 150320C00055000 C 03/20/15 55.0 1.45 2.00
MLNX 150320C00060000 C 03/20/15 60.0 0.90 1.25
MLNX 150320P00019000 P 03/20/15 19.0 0.05 0.30
MLNX 150320P00020000 P 03/20/15 20.0 0.10 0.35
MLNX 150320P00021000 P 03/20/15 21.0 0.15 0.40
MLNX 150320P00023000 P 03/20/15 23.0 0.10 0.55
MLNX 150320P00024000 P 03/20/15 24.0 0.25 0.60
MLNX 150320P00025000 P 03/20/15 25.0 0.40 0.70
MLNX 150320P00026000 P 03/20/15 26.0 0.40 0.90
MLNX 150320P00027000 P 03/20/15 27.0 0.65 0.95
MLNX 150320P00028000 P 03/20/15 28.0 0.75 1.15
MLNX 150320P00029000 P 03/20/15 29.0 0.90 1.35
MLNX 150320P00030000 P 03/20/15 30.0 1.10 1.50
MLNX 150320P00031000 P 03/20/15 31.0 1.30 1.75
MLNX 150320P00032000 P 03/20/15 32.0 1.55 2.00
MLNX 150320P00033000 P 03/20/15 33.0 1.75 4.00
MLNX 150320P00034000 P 03/20/15 34.0 2.05 2.75
MLNX 150320P00035000 P 03/20/15 35.0 2.25 2.95
MLNX 150320P00036000 P 03/20/15 36.0 2.70 3.30
MLNX 150320P00037000 P 03/20/15 37.0 3.10 3.70
MLNX 150320P00038000 P 03/20/15 38.0 1.60 4.20
MLNX 150320P00039000 P 03/20/15 39.0 3.80 4.50
MLNX 150320P00040000 P 03/20/15 40.0 4.40 5.00
MLNX 150320P00041000 P 03/20/15 41.0 4.70 5.60
MLNX 150320P00042000 P 03/20/15 42.0 5.20 6.20
MLNX 150320P00043000 P 03/20/15 43.0 5.80 6.60
MLNX 150320P00044000 P 03/20/15 44.0 6.30 8.00
MLNX 150320P00045000 P 03/20/15 45.0 7.00 8.10
MLNX 150320P00046000 P 03/20/15 46.0 7.50 8.50
MLNX 150320P00047000 P 03/20/15 47.0 8.30 10.10
MLNX 150320P00048000 P 03/20/15 48.0 8.80 10.00
MLNX 150320P00049000 P 03/20/15 49.0 9.40 10.60
MLNX 150320P00050000 P 03/20/15 50.0 10.10 11.40
MLNX 150320P00052500 P 03/20/15 52.5 12.60 13.30
MLNX 150320P00055000 P 03/20/15 55.0 14.10 15.60
MLNX 150320P00060000 P 03/20/15 60.0 18.00 20.00
MLNX 160115C00018000 C 01/15/16 18.0 22.60 26.20
MLNX 160115C00020000 C 01/15/16 20.0 20.60 24.60
MLNX 160115C00023000 C 01/15/16 23.0 18.10 22.00
MLNX 160115C00025000 C 01/15/16 25.0 16.60 20.40
MLNX 160115C00028000 C 01/15/16 28.0 14.50 18.20
MLNX 160115C00030000 C 01/15/16 30.0 13.00 17.00
MLNX 160115C00032000 C 01/15/16 32.0 11.70 15.60
MLNX 160115C00035000 C 01/15/16 35.0 10.00 14.00
MLNX 160115C00037000 C 01/15/16 37.0 9.00 13.00
MLNX 160115C00040000 C 01/15/16 40.0 7.20 11.00
MLNX 160115C00042000 C 01/15/16 42.0 6.50 10.60
MLNX 160115C00045000 C 01/15/16 45.0 5.20 9.40
MLNX 160115C00047000 C 01/15/16 47.0 4.50 8.80
MLNX 160115C00050000 C 01/15/16 50.0 4.70 7.10
MLNX 160115C00052500 C 01/15/16 52.5 2.70 7.20
MLNX 160115C00055000 C 01/15/16 55.0 2.30 6.60
MLNX 160115C00060000 C 01/15/16 60.0 2.00 5.60
MLNX 160115P00018000 P 01/15/16 18.0 0.00 2.30
MLNX 160115P00020000 P 01/15/16 20.0 0.05 4.90
MLNX 160115P00023000 P 01/15/16 23.0 0.05 4.90
MLNX 160115P00025000 P 01/15/16 25.0 1.00 4.90
MLNX 160115P00028000 P 01/15/16 28.0 1.90 4.90
MLNX 160115P00030000 P 01/15/16 30.0 2.40 5.40
MLNX 160115P00032000 P 01/15/16 32.0 2.85 6.20
MLNX 160115P00035000 P 01/15/16 35.0 4.00 7.40
MLNX 160115P00037000 P 01/15/16 37.0 3.70 8.20
MLNX 160115P00040000 P 01/15/16 40.0 5.10 8.60
MLNX 160115P00042000 P 01/15/16 42.0 6.30 9.70
MLNX 160115P00045000 P 01/15/16 45.0 8.10 11.40
MLNX 160115P00047000 P 01/15/16 47.0 9.40 13.30
MLNX 160115P00050000 P 01/15/16 50.0 11.40 15.20
MLNX 160115P00052500 P 01/15/16 52.5 13.10 16.90
MLNX 160115P00055000 P 01/15/16 55.0 16.10 18.40
MLNX 160115P00060000 P 01/15/16 60.0 20.20 22.50

OPRA data is delayed 15 minutes.